Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Warsaw - Delayed Quote PLN

Mostostal Plock S.A. (MSP.WA)

Compare
14.50
+0.45
+(3.20%)
At close: 5:01:34 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202514.3014.6014.0514.5014.503,189
Apr 16, 202513.7015.1013.5014.0514.0513,684
Apr 15, 202513.8013.8013.1013.6513.651,224
Apr 14, 202513.8013.8013.5013.8013.80656
Apr 11, 202514.1014.1013.7513.7513.75223
Apr 10, 202514.0014.1513.0013.7513.75697
Apr 9, 202513.5513.8013.3513.6513.65332
Apr 8, 202513.5014.0013.4013.5013.50906
Apr 7, 202513.3013.7513.0013.4013.401,167
Apr 4, 202513.8014.3013.4014.1014.103,013
Apr 3, 202514.3014.6013.2514.3514.356,372
Apr 2, 202515.0015.0014.3014.7514.757,607
Apr 1, 202515.3515.8014.8015.1515.151,639
Mar 31, 202514.4015.5014.2515.3515.353,004
Mar 28, 202514.4014.7514.2514.6014.60936
Mar 27, 202514.9514.9514.5014.5014.502,951
Mar 26, 202515.2015.2014.6014.8014.802,210
Mar 25, 202515.5515.5515.0015.2015.202,338
Mar 24, 202515.7515.7515.0015.5015.503,056
Mar 21, 202515.5015.6015.3015.3515.35957
Mar 20, 202515.9515.9515.5015.8515.851,146
Mar 19, 202516.2516.2515.9515.9515.95138
Mar 18, 202516.5516.5515.5515.9515.957,799
Mar 17, 202516.7016.7016.1516.5516.555,509
Mar 14, 202516.6016.7516.2516.7016.70787
Mar 13, 202516.4516.9516.2016.5016.504,079
Mar 12, 202516.4516.7016.0516.3516.353,325
Mar 11, 202515.9016.5015.5516.3016.3010,931
Mar 10, 202515.8016.2015.2515.5515.552,495
Mar 7, 202516.1516.2515.0015.7015.703,244
Mar 6, 202516.4516.7515.8016.2516.258,883
Mar 5, 202515.5016.7515.5016.4016.4012,246
Mar 4, 202516.6516.6515.1015.3015.3016,831
Mar 3, 202517.1017.5016.3516.3516.3517,119
Feb 28, 202517.6018.0516.9017.5017.5013,180
Feb 27, 202518.3019.7017.3017.9517.9528,902
Feb 26, 202520.9021.2017.6018.3018.3091,857
Feb 25, 202517.8021.5016.8021.5021.50133,744
Feb 24, 202516.0016.0015.1016.0016.004,766
Feb 21, 202510.3511.2010.3511.1511.151,788
Feb 20, 202510.5011.5010.5010.7010.701,265
Feb 19, 202510.3010.309.9010.3010.30406
Feb 18, 20259.8610.309.8010.3010.301,167
Feb 17, 20259.809.869.809.869.8645
Feb 14, 20259.809.809.669.669.66390
Feb 13, 20259.809.809.809.809.8012
Feb 12, 20259.749.889.749.769.761,158
Feb 11, 20259.769.769.749.769.7612
Feb 10, 20259.729.769.729.769.7620
Feb 7, 20259.769.769.649.649.64203
Feb 6, 20259.809.809.469.789.78211
Feb 5, 20259.809.809.569.569.56110
Feb 4, 20259.789.809.789.809.8012
Feb 3, 20259.809.809.569.569.5620
Jan 31, 20259.789.809.609.609.60455
Jan 30, 20259.789.809.449.449.44290
Jan 29, 20259.809.809.589.589.58266
Jan 28, 20259.789.789.609.609.60106
Jan 27, 20259.789.789.609.789.78372
Jan 24, 20259.749.769.609.769.76297
Jan 23, 20259.669.769.449.769.76260
Jan 22, 20259.609.789.609.709.70264
Jan 21, 20259.729.729.449.449.4442
Jan 20, 20259.609.769.509.729.721,042
Jan 17, 20259.589.809.589.609.601,087
Jan 16, 20259.609.609.349.349.34167
Jan 15, 20259.689.689.369.689.6816
Jan 14, 20259.809.869.349.389.381,157
Jan 13, 20259.049.908.829.829.824,943
Jan 10, 20259.069.068.868.868.86142
Jan 9, 20259.089.088.929.089.08203
Jan 8, 20259.089.089.009.009.00105
Jan 7, 20258.529.148.529.089.082,106
Jan 3, 20258.488.528.308.528.52848
Jan 2, 20258.108.488.028.488.481,416
Dec 30, 20248.248.248.108.108.1072
Dec 27, 20247.888.167.888.128.12871
Dec 23, 20248.608.607.947.967.964,449
Dec 20, 20248.568.748.228.648.641,951
Dec 19, 20249.049.048.528.708.701,057
Dec 18, 20249.309.308.928.928.921,685
Dec 17, 20249.509.509.209.209.203,218
Dec 16, 20249.609.808.749.429.428,943
Dec 13, 202410.0010.009.509.809.80260
Dec 12, 202410.2010.2010.0010.0010.00860
Dec 11, 202410.2010.359.9410.2510.25886
Dec 10, 202410.4510.4510.4510.4510.456
Dec 9, 202410.6010.6510.1010.4510.451,326
Dec 6, 202410.6510.6510.4510.5510.55613
Dec 5, 202410.7510.7510.5510.5510.55229
Dec 4, 202411.0011.4010.5010.5010.50801
Dec 3, 202411.3011.3010.5010.5010.502,273
Dec 2, 202411.5011.5011.2511.3011.30511
Nov 29, 202411.1011.5011.1011.5011.50112
Nov 28, 202411.1511.2011.1511.2011.20125
Nov 27, 202410.8511.5010.8511.5011.50249
Nov 26, 202411.3011.3011.0011.3011.306
Nov 25, 202411.2511.3511.2511.3511.35232
Nov 22, 202411.2511.5011.0011.2511.25306
Nov 21, 202411.5011.5011.2511.2511.25624
Nov 20, 202411.2011.7011.2011.2511.251,003
Nov 19, 202411.1011.1010.8010.8010.80354
Nov 18, 202411.7011.7010.8511.1011.101,194
Nov 15, 202411.7011.7011.5011.5011.50308
Nov 14, 202411.9011.9011.3511.7011.70203
Nov 13, 202411.8011.8011.5011.5011.50462
Nov 12, 202411.9011.9011.8011.8011.8059
Nov 8, 202411.9011.9011.9011.9011.9011
Nov 7, 202412.0012.0011.4512.0012.00807
Nov 6, 202412.3012.3011.1012.1512.152,386
Nov 5, 202412.2512.3012.1512.1512.15234
Nov 4, 202412.3012.3012.0012.0012.0065
Oct 31, 202412.9012.9012.0012.0012.002,949
Oct 30, 202412.6013.2012.6012.7512.7573
Oct 29, 202413.0013.2012.8012.8012.8064
Oct 28, 202413.2513.2512.2012.9012.90859
Oct 25, 202413.4513.4513.2513.3013.3037
Oct 24, 202413.5013.5012.9012.9512.95286
Oct 23, 202413.5013.5013.3013.5013.5070
Oct 22, 202413.8513.8513.8513.8513.8510
Oct 21, 202413.8513.8513.8513.8513.858
Oct 18, 202413.8513.8513.4013.4013.40177
Oct 17, 202413.8513.8513.4013.4013.40651
Oct 16, 202413.4013.7513.4013.7513.7563
Oct 15, 202413.9013.9013.4013.4013.40710
Oct 14, 202413.9013.9013.5513.5513.5512
Oct 11, 202413.8513.8513.8513.8513.8529
Oct 10, 202413.8513.8513.8513.8513.8565
Oct 9, 202413.9013.9013.4513.4513.45100
Oct 8, 202413.9513.9513.4513.9013.90216
Oct 7, 202413.9013.9013.5013.5013.5034
Oct 4, 202413.8513.8513.8513.8513.85109
Oct 3, 202413.8513.8513.8513.8513.8510
Oct 2, 202413.9013.9013.6013.6013.60212
Oct 1, 202413.9513.9513.6013.6013.6025
Sep 30, 202414.0014.0013.9514.0014.00174
Sep 27, 202413.8014.0013.5014.0014.001,306
Sep 26, 202413.8013.8013.5013.5013.50318
Sep 25, 202413.9013.9013.9013.9013.909
Sep 24, 202413.9013.9513.9013.9513.95379
Sep 23, 202413.5513.9013.5013.8513.85342
Sep 20, 202413.5514.0013.5514.0014.0096
Sep 19, 202413.8513.8513.5013.5513.55125
Sep 18, 202414.0014.0013.8013.8013.8032
Sep 17, 202414.0014.0013.4013.9513.95261
Sep 16, 202414.0014.0013.5013.9513.95465
Sep 13, 202414.0014.0014.0014.0014.0011
Sep 12, 202414.0014.0014.0014.0014.0010
Sep 11, 202414.0014.0014.0014.0014.00303
Sep 10, 202414.1014.1014.1014.1014.108
Sep 9, 202414.1014.1013.8013.8013.8067
Sep 6, 202414.1014.1014.0014.0014.0056
Sep 5, 202414.1014.1014.0514.0514.05102
Sep 4, 202414.1014.1014.0514.0514.0527
Sep 3, 202414.1014.1013.8514.0514.0578
Sep 2, 202414.1014.1014.1014.1014.109
Aug 30, 202414.1014.1014.1014.1014.108
Aug 29, 202414.1014.1014.1014.1014.108
Aug 28, 202414.1014.1013.8513.8513.85116
Aug 27, 202414.1014.1013.8513.9013.90123
Aug 26, 202414.1014.1014.1014.1014.10302
Aug 23, 202414.1014.1014.0014.0014.0028
Aug 22, 202414.0014.0014.0014.0014.00310
Aug 21, 202414.0014.0013.7013.7013.7079
Aug 20, 202414.1514.1513.7013.7013.70204
Aug 19, 202414.0014.1514.0014.1514.1529
Aug 16, 202414.0014.0013.7014.0014.00177
Aug 14, 202414.0014.0014.0014.0014.0010
Aug 13, 202414.0014.1514.0014.1514.151,222
Aug 12, 202413.9014.0013.8513.8513.8517
Aug 9, 202413.8513.8513.8513.8513.8512
Aug 8, 202413.9013.9013.4013.8513.85317
Aug 7, 202413.9513.9513.5013.9513.95882
Aug 6, 202414.0014.0013.3013.9513.95447
Aug 5, 202414.3014.3013.2514.1514.15445
Aug 2, 202414.3014.3013.6514.2014.20617
Aug 1, 202414.3014.3014.3014.3014.3012
Jul 31, 202414.0014.0014.0014.0014.00284
Jul 30, 202414.0014.0014.0014.0014.0012
Jul 29, 202413.5514.0013.5514.0014.00178
Jul 26, 202414.0014.0014.0014.0014.0012
Jul 25, 202414.0014.0013.6013.9513.95608
Jul 24, 202414.2514.3013.6013.6513.6528
Jul 23, 202414.4514.4513.7514.3514.35510
Jul 22, 202414.4514.4514.4514.4514.4512
Jul 19, 202414.4514.4514.4514.4514.4513
Jul 18, 202414.4514.4514.4514.4514.452
Jul 17, 202414.1014.1014.0514.0514.05185
Jul 16, 202414.4514.4514.1014.4014.40229
Jul 15, 202414.4014.5014.2014.4514.45505
Jul 12, 202414.4014.4014.1514.2014.2076
Jul 11, 202414.4014.4014.1014.3514.3510
Jul 10, 202414.4014.4014.4014.4014.4017
Jul 9, 202414.0514.4014.0514.4014.40477
Jul 8, 202414.1014.5014.0514.0514.05706
Jul 5, 202414.0014.6514.0014.0514.052,036
Jul 4, 202414.1514.1513.9513.9513.9520
Jul 3, 202414.1514.1513.9513.9513.95511
Jul 2, 202414.2014.2013.9013.9013.90515
Jul 1, 202414.2014.2014.2014.2014.203
Jun 28, 202414.1014.2014.1014.2014.2047
Jun 27, 202414.2514.2514.0014.0014.00773
Jun 26, 202414.2514.2514.2514.2514.2512
Jun 25, 202414.2514.2514.2514.2514.253
Jun 24, 202414.3014.3014.0514.0514.0528
Jun 21, 202414.3014.3514.3014.3014.30304
Jun 20, 202414.3014.3014.3014.3014.3010
Jun 19, 202414.3014.3014.0014.0014.00213
Jun 18, 202414.1514.3014.0514.3014.30338
Jun 17, 202414.3514.3514.1514.1514.1519
Jun 14, 202414.3514.3514.3514.3514.3547
Jun 13, 202414.4014.4014.0014.1014.10268
Jun 12, 202414.3014.4014.0514.4014.40339
Jun 11, 202414.3014.3014.3014.3014.3012
Jun 10, 202414.4014.4014.0014.3014.30382
Jun 7, 202414.6014.6014.4014.4014.40522
Jun 6, 202414.6014.6014.0014.0014.00294
Jun 5, 202415.0015.4514.3014.6014.602,247
Jun 4, 202414.0016.0013.5014.3014.303,422
Jun 3, 202414.2014.2013.7514.0014.00320
May 31, 202414.2014.2013.7014.0014.001,218
May 29, 202413.7514.2013.7514.2014.20440
May 28, 202413.9514.1013.9014.1014.10669
May 27, 202413.9513.9513.9013.9013.90277
May 24, 202413.9513.9513.9013.9013.9019
May 23, 202414.0014.0013.8013.9513.95365
May 22, 202413.9514.0013.9014.0014.001,305
May 21, 202414.1014.1013.7513.9013.90343
May 20, 202413.9514.0513.9514.0514.051,347
May 17, 202414.0514.0513.9513.9513.95620
May 16, 202414.0514.4514.0014.1014.101,135
May 15, 202414.0014.9014.0014.1014.101,375
May 14, 202414.2014.2013.7514.0014.00533
May 13, 202414.1014.1013.7514.1014.10505
May 10, 202414.1014.1013.8513.8513.85232
May 9, 202414.1514.1513.8513.8513.851,143
May 8, 202414.3514.3513.9513.9513.95472
May 7, 202414.4514.4513.8014.0014.00165
May 6, 202413.9014.4513.9014.4514.45100
May 2, 202414.1514.5014.0014.5014.50841
Apr 30, 202413.7514.1513.5514.1514.15358
Apr 29, 202413.7513.7513.5013.7513.75167
Apr 26, 202413.7013.8013.2013.7513.75457
Apr 25, 202413.4513.8513.2013.6013.605,500
Apr 24, 202413.9513.9513.7513.7513.75237
Apr 23, 202414.1514.1513.9013.9013.90126
Apr 22, 202414.2014.2013.9514.1014.101,277
Apr 19, 202414.3014.3013.8014.1514.15817
Apr 18, 202415.3015.8013.8014.3014.3012,728
Apr 17, 202416.4016.4015.0015.3015.306,851